Options Chain for ADOBE INC COM (ADBE) - $253.37 as of 5/21/2026 10:03:25 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 64.00 | 68.70 | 66.35 | % | 0.37 | 0 | 0 | 0.80 | 0.95 | 0.00 | -0.05 | 5/21/2026 10:58:46 AM EST | |||
| 185.00 | 59.30 | 64.00 | 61.65 | % | 0.33 | 0 | 0 | 0.75 | 0.94 | 0.00 | -0.06 | 5/21/2026 10:58:46 AM EST | |||
| 190.00 | 54.90 | 59.15 | 57.03 | % | 0.30 | 0 | 0 | 0.74 | 0.92 | 0.00 | -0.08 | 5/21/2026 10:58:46 AM EST | |||
| 195.00 | 50.25 | 55.00 | 52.63 | % | 0.27 | 0 | 0 | 0.70 | 0.90 | 0.00 | -0.09 | 5/21/2026 10:58:46 AM EST | |||
| 200.00 | 45.25 | 50.90 | 48.08 | % | 0.24 | 0 | 0 | 0.69 | 0.88 | 0.00 | -0.11 | 5/21/2026 10:58:46 AM EST | |||
| 205.00 | 41.00 | 46.65 | 43.83 | % | 0.21 | 0 | 0 | 0.49 | 0.85 | 0.00 | -0.13 | 5/21/2026 10:58:46 AM EST | |||
| 210.00 | 36.85 | 41.90 | 39.38 | 39.06 | % | 0.19 | 2 | 0 | 0.48 | 0.83 | 0.01 | -0.14 | 5/21/2026 | 5/21/2026 10:58:46 AM EST | |
| 215.00 | 32.90 | 39.00 | 35.95 | % | 0.17 | 0 | 0 | 0.53 | 0.80 | 0.01 | -0.15 | 5/21/2026 10:58:46 AM EST | |||
| 220.00 | 29.25 | 35.30 | 32.28 | % | 0.15 | 0 | 0 | 0.53 | 0.76 | 0.01 | -0.16 | 5/21/2026 10:58:46 AM EST | |||
| 225.00 | 25.55 | 31.55 | 28.55 | % | 0.13 | 0 | 0 | 0.52 | 0.72 | 0.01 | -0.18 | 5/21/2026 10:58:46 AM EST | |||
| 230.00 | 22.30 | 28.65 | 25.48 | % | 0.11 | 0 | 0 | 0.51 | 0.68 | 0.01 | -0.19 | 5/21/2026 10:58:46 AM EST | |||
| 235.00 | 19.10 | 25.70 | 22.40 | % | 0.10 | 0 | 0 | 0.51 | 0.64 | 0.01 | -0.20 | 5/21/2026 10:58:46 AM EST | |||
| 240.00 | 16.55 | 22.95 | 19.75 | % | 0.08 | 0 | 0 | 0.52 | 0.59 | 0.01 | -0.20 | 5/21/2026 10:58:46 AM EST | |||
| 245.00 | 15.00 | 17.95 | 16.48 | 18.10 | % | 0.07 | 3 | 0 | 0.52 | 0.55 | 0.01 | -0.21 | 5/21/2026 | 5/21/2026 10:58:46 AM EST | |
| 250.00 | 12.50 | 18.30 | 15.40 | % | 0.06 | 0 | 0 | 0.51 | 0.50 | 0.01 | -0.21 | 5/21/2026 10:58:46 AM EST | |||
| 255.00 | 9.15 | 16.30 | 12.73 | % | 0.05 | 0 | 0 | 0.51 | 0.45 | 0.01 | -0.20 | 5/21/2026 10:58:46 AM EST | |||
| 260.00 | 7.80 | 14.60 | 11.20 | % | 0.04 | 0 | 0 | 0.52 | 0.41 | 0.01 | -0.20 | 5/21/2026 10:58:46 AM EST | |||
| 265.00 | 5.30 | 13.05 | 9.18 | % | 0.03 | 0 | 0 | 0.50 | 0.36 | 0.01 | -0.19 | 5/21/2026 10:58:46 AM EST | |||
| 270.00 | 6.00 | 8.10 | 7.05 | % | 0.03 | 0 | 0 | 0.50 | 0.32 | 0.01 | -0.18 | 5/21/2026 10:58:46 AM EST | |||
| 275.00 | 4.25 | 10.55 | 7.40 | % | 0.03 | 0 | 0 | 0.49 | 0.28 | 0.01 | -0.17 | 5/21/2026 10:58:46 AM EST | |||
| 280.00 | 1.51 | 9.55 | 5.53 | % | 0.02 | 0 | 0 | 0.49 | 0.25 | 0.01 | -0.16 | 5/21/2026 10:58:46 AM EST | |||
| 285.00 | 3.10 | 8.75 | 5.93 | % | 0.02 | 0 | 0 | 0.54 | 0.22 | 0.01 | -0.15 | 5/21/2026 10:58:46 AM EST | |||
| 290.00 | 0.21 | 4.60 | 2.41 | % | 0.01 | 0 | 0 | 0.47 | 0.19 | 0.01 | -0.14 | 5/21/2026 10:58:46 AM EST | |||
| 295.00 | 0.30 | 7.40 | 3.85 | % | 0.01 | 0 | 0 | 0.48 | 0.16 | 0.01 | -0.12 | 5/21/2026 10:58:46 AM EST | |||
| 300.00 | 0.01 | 6.90 | 3.46 | % | 0.01 | 0 | 0 | 0.45 | 0.15 | 0.01 | -0.12 | 5/21/2026 10:58:46 AM EST | |||
| 305.00 | 0.01 | 6.45 | 3.23 | % | 0.01 | 0 | 0 | 0.46 | 0.13 | 0.00 | -0.11 | 5/21/2026 10:58:46 AM EST | |||
| 310.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.65 | 0.10 | 0.00 | -0.09 | 5/21/2026 10:58:46 AM EST | |||
| 315.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.68 | 0.08 | 0.00 | -0.08 | 5/21/2026 10:58:46 AM EST | |||
| 320.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.71 | 0.07 | 0.00 | -0.07 | 5/21/2026 10:58:46 AM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 0.42 | 2.35 | 1.39 | 1.39 | % | 0.01 | 4 | 0 | 0.62 | -0.05 | 0.00 | -0.05 | 5/21/2026 | 5/21/2026 10:58:46 AM EST | |
| 185.00 | 0.73 | 4.95 | 2.84 | % | 0.02 | 0 | 0 | 0.67 | -0.06 | 0.00 | -0.06 | 5/21/2026 10:58:46 AM EST | |||
| 190.00 | 1.08 | 2.38 | 1.73 | % | 0.01 | 0 | 0 | 0.56 | -0.08 | 0.00 | -0.08 | 5/21/2026 10:58:46 AM EST | |||
| 195.00 | 1.46 | 2.40 | 1.93 | 2.43 | % | 0.01 | 4 | 0 | 0.53 | -0.10 | 0.00 | -0.09 | 5/21/2026 | 5/21/2026 10:58:46 AM EST | |
| 200.00 | 1.63 | 4.20 | 2.92 | % | 0.01 | 0 | 0 | 0.55 | -0.12 | 0.00 | -0.11 | 5/21/2026 10:58:46 AM EST | |||
| 205.00 | 0.01 | 5.10 | 2.56 | % | 0.01 | 0 | 0 | 0.45 | -0.15 | 0.00 | -0.13 | 5/21/2026 10:58:46 AM EST | |||
| 210.00 | 3.10 | 6.00 | 4.55 | % | 0.02 | 0 | 0 | 0.56 | -0.17 | 0.01 | -0.14 | 5/21/2026 10:58:46 AM EST | |||
| 215.00 | 1.28 | 9.70 | 5.49 | % | 0.03 | 0 | 0 | 0.50 | -0.20 | 0.01 | -0.15 | 5/21/2026 10:58:46 AM EST | |||
| 220.00 | 6.15 | 7.65 | 6.90 | 6.55 | % | 0.03 | 3 | 0 | 0.51 | -0.24 | 0.01 | -0.16 | 5/21/2026 | 5/21/2026 10:58:46 AM EST | |
| 225.00 | 7.40 | 12.15 | 9.78 | 8.30 | % | 0.04 | 3 | 0 | 0.53 | -0.28 | 0.01 | -0.18 | 5/21/2026 | 5/21/2026 10:58:46 AM EST | |
| 230.00 | 5.85 | 14.10 | 9.98 | % | 0.04 | 0 | 0 | 0.51 | -0.32 | 0.01 | -0.19 | 5/21/2026 10:58:46 AM EST | |||
| 235.00 | 7.90 | 16.05 | 11.98 | % | 0.05 | 0 | 0 | 0.52 | -0.36 | 0.01 | -0.20 | 5/21/2026 10:58:46 AM EST | |||
| 240.00 | 10.20 | 18.40 | 14.30 | % | 0.06 | 0 | 0 | 0.52 | -0.41 | 0.01 | -0.20 | 5/21/2026 10:58:46 AM EST | |||
| 245.00 | 14.00 | 18.05 | 16.03 | 16.75 | % | 0.07 | 5 | 0 | 0.53 | -0.45 | 0.01 | -0.21 | 5/21/2026 | 5/21/2026 10:58:46 AM EST | |
| 250.00 | 15.70 | 21.65 | 18.68 | % | 0.07 | 0 | 0 | 0.50 | -0.50 | 0.01 | -0.21 | 5/21/2026 10:58:46 AM EST | |||
| 255.00 | 19.00 | 24.85 | 21.93 | % | 0.09 | 0 | 0 | 0.53 | -0.55 | 0.01 | -0.20 | 5/21/2026 10:58:46 AM EST | |||
| 260.00 | 21.90 | 29.05 | 25.48 | % | 0.10 | 0 | 0 | 0.52 | -0.59 | 0.01 | -0.20 | 5/21/2026 10:58:46 AM EST | |||
| 265.00 | 26.55 | 30.80 | 28.68 | % | 0.11 | 0 | 0 | 0.51 | -0.64 | 0.01 | -0.19 | 5/21/2026 10:58:46 AM EST | |||
| 270.00 | 28.75 | 35.50 | 32.13 | % | 0.12 | 0 | 0 | 0.50 | -0.68 | 0.01 | -0.18 | 5/21/2026 10:58:46 AM EST | |||
| 275.00 | 32.60 | 39.90 | 36.25 | % | 0.13 | 0 | 0 | 0.51 | -0.72 | 0.01 | -0.17 | 5/21/2026 10:58:46 AM EST | |||
| 280.00 | 36.60 | 42.45 | 39.53 | % | 0.14 | 0 | 0 | 0.51 | -0.75 | 0.01 | -0.16 | 5/21/2026 10:58:46 AM EST | |||
| 285.00 | 40.95 | 48.80 | 44.88 | % | 0.16 | 0 | 0 | 0.49 | -0.78 | 0.01 | -0.15 | 5/21/2026 10:58:46 AM EST | |||
| 290.00 | 46.20 | 51.90 | 49.05 | % | 0.17 | 0 | 0 | 0.55 | -0.81 | 0.01 | -0.14 | 5/21/2026 10:58:46 AM EST | |||
| 295.00 | 50.60 | 56.20 | 53.40 | % | 0.18 | 0 | 0 | 0.56 | -0.84 | 0.01 | -0.12 | 5/21/2026 10:58:46 AM EST | |||
| 300.00 | 55.05 | 60.65 | 57.85 | % | 0.19 | 0 | 0 | 0.55 | -0.85 | 0.01 | -0.12 | 5/21/2026 10:58:46 AM EST | |||
| 305.00 | 59.60 | 65.15 | 62.38 | % | 0.20 | 0 | 0 | 0.51 | -0.87 | 0.00 | -0.11 | 5/21/2026 10:58:46 AM EST | |||
| 310.00 | 64.25 | 69.75 | 67.00 | % | 0.22 | 0 | 0 | 0.71 | -0.90 | 0.00 | -0.09 | 5/21/2026 10:58:46 AM EST | |||
| 315.00 | 68.95 | 74.45 | 71.70 | % | 0.23 | 0 | 0 | 0.73 | -0.92 | 0.00 | -0.08 | 5/21/2026 10:58:46 AM EST | |||
| 320.00 | 73.70 | 79.15 | 76.43 | % | 0.24 | 0 | 0 | 0.75 | -0.93 | 0.00 | -0.07 | 5/21/2026 10:58:46 AM EST |